Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.49 | 19.64 | 18.79 | 18.82 | 168,208 | -0.75(-3.82%) |
May 30, 2023 | 19.81 | 19.85 | 19.42 | 19.57 | 91,734 | -0.27(-1.34%) |
May 26, 2023 | 19.64 | 20.04 | 19.64 | 19.83 | 97,911 | +0.14(+0.70%) |
May 25, 2023 | 20.43 | 20.56 | 19.66 | 19.70 | 83,275 | -0.91(-4.44%) |
May 24, 2023 | 21.01 | 21.13 | 20.32 | 20.61 | 93,617 | -0.55(-2.60%) |
May 23, 2023 | 21.17 | 21.57 | 21.15 | 21.16 | 106,241 | -0.08(-0.37%) |
May 22, 2023 | 21.13 | 21.30 | 20.17 | 21.24 | 134,304 | +0.15(+0.70%) |
May 19, 2023 | 21.47 | 21.60 | 20.96 | 21.09 | 147,586 | -0.06(-0.28%) |
May 18, 2023 | 20.28 | 21.29 | 20.24 | 21.15 | 170,824 | +0.75(+3.66%) |
May 17, 2023 | 20.89 | 20.95 | 20.28 | 20.40 | 146,129 | -0.33(-1.61%) |
May 16, 2023 | 20.95 | 21.05 | 20.63 | 20.74 | 134,013 | -0.35(-1.68%) |
May 15, 2023 | 21.31 | 21.39 | 20.92 | 21.09 | 113,207 | -0.07(-0.33%) |
May 12, 2023 | 21.34 | 21.40 | 20.87 | 21.16 | 348,521 | -0.08(-0.37%) |
May 11, 2023 | 20.78 | 21.39 | 20.72 | 21.24 | 151,098 | +0.24(+1.12%) |
May 10, 2023 | 21.11 | 21.23 | 20.79 | 21.00 | 138,658 | +0.04(+0.19%) |
May 09, 2023 | 20.78 | 21.09 | 20.69 | 20.96 | 116,870 | +0.07(+0.33%) |
May 08, 2023 | 20.48 | 20.90 | 20.30 | 20.89 | 205,981 | +0.51(+2.51%) |
May 05, 2023 | 19.94 | 20.79 | 19.90 | 20.38 | 189,263 | +0.68(+3.44%) |
May 04, 2023 | 19.77 | 19.94 | 19.14 | 19.70 | 226,918 | -0.27(-1.33%) |
May 03, 2023 | 19.56 | 20.82 | 19.51 | 19.97 | 219,570 | +1.30(+6.95%) |
May 02, 2023 | 19.11 | 19.11 | 18.48 | 18.67 | 143,890 | -0.45(-2.36%) |
May 01, 2023 | 19.00 | 19.47 | 18.89 | 19.12 | 111,662 | -0.02(-0.10%) |
Apr 28, 2023 | 18.88 | 19.31 | 18.72 | 19.14 | 147,865 | +0.18(+0.93%) |
Apr 27, 2023 | 18.59 | 19.02 | 18.51 | 18.97 | 118,263 | +0.38(+2.06%) |
Apr 26, 2023 | 18.62 | 18.76 | 18.47 | 18.58 | 114,911 | -0.16(-0.84%) |
Apr 25, 2023 | 19.08 | 19.21 | 18.69 | 18.74 | 92,580 | -0.48(-2.51%) |
Apr 24, 2023 | 19.10 | 19.63 | 19.10 | 19.22 | 109,970 | +0.05(+0.26%) |
Apr 21, 2023 | 19.48 | 19.48 | 18.98 | 19.17 | 113,853 | -0.40(-2.06%) |
Apr 20, 2023 | 19.25 | 19.60 | 19.25 | 19.58 | 161,503 | +0.31(+1.63%) |
Apr 19, 2023 | 18.89 | 19.42 | 18.75 | 19.26 | 151,248 | +0.40(+2.14%) |
Apr 18, 2023 | 18.94 | 19.14 | 18.82 | 18.86 | 261,454 | -0.22(-1.13%) |
Apr 17, 2023 | 18.91 | 19.08 | 18.57 | 19.08 | 125,571 | +0.24(+1.25%) |
Apr 14, 2023 | 19.29 | 19.38 | 18.83 | 18.84 | 128,790 | -0.41(-2.15%) |
Apr 13, 2023 | 19.53 | 19.57 | 19.11 | 19.25 | 179,974 | -0.25(-1.26%) |
Apr 12, 2023 | 19.66 | 19.81 | 19.47 | 19.50 | 148,309 | -0.09(-0.45%) |
Apr 11, 2023 | 19.62 | 20.51 | 19.39 | 19.59 | 217,769 | -0.04(-0.20%) |
Apr 10, 2023 | 19.48 | 19.85 | 19.48 | 19.63 | 205,150 | +0.14(+0.71%) |
Apr 06, 2023 | 19.42 | 19.51 | 19.21 | 19.49 | 619,636 | +0.23(+1.17%) |
Apr 05, 2023 | 19.12 | 19.42 | 19.06 | 19.26 | 166,255 | +0.09(+0.46%) |
Apr 04, 2023 | 20.15 | 20.23 | 18.92 | 19.17 | 238,812 | -0.86(-4.27%) |
Apr 03, 2023 | 20.30 | 20.55 | 19.79 | 20.03 | 336,918 | -0.28(-1.36%) |
Mar 31, 2023 | 20.43 | 20.64 | 20.18 | 20.30 | 226,625 | -0.02(-0.10%) |
Mar 30, 2023 | 20.46 | 20.60 | 20.04 | 20.32 | 145,508 | -0.04(-0.19%) |
Mar 29, 2023 | 20.26 | 20.46 | 20.00 | 20.36 | 150,847 | +0.24(+1.17%) |
Mar 28, 2023 | 20.24 | 20.39 | 20.10 | 20.13 | 155,791 | -0.23(-1.11%) |
Mar 27, 2023 | 20.63 | 20.65 | 20.34 | 20.35 | 129,302 | -0.01(-0.05%) |
Mar 24, 2023 | 19.87 | 20.54 | 19.64 | 20.36 | 214,282 | +0.33(+1.67%) |
Mar 23, 2023 | 20.30 | 20.72 | 20.03 | 20.03 | 197,955 | -0.27(-1.31%) |
Mar 22, 2023 | 20.74 | 21.02 | 20.28 | 20.30 | 167,783 | -0.56(-2.69%) |
Mar 21, 2023 | 20.75 | 21.36 | 20.75 | 20.86 | 137,783 | +0.50(+2.46%) |
Mar 20, 2023 | 20.30 | 20.83 | 20.21 | 20.35 | 243,248 | +0.26(+1.27%) |
Mar 17, 2023 | 21.02 | 21.02 | 19.84 | 20.10 | 698,901 | -1.23(-5.76%) |
Mar 16, 2023 | 20.84 | 21.69 | 20.55 | 21.33 | 179,904 | +0.20(+0.93%) |
Mar 15, 2023 | 20.90 | 21.15 | 20.28 | 21.13 | 243,731 | -0.30(-1.42%) |
Mar 14, 2023 | 21.63 | 21.89 | 21.28 | 21.44 | 165,741 | +0.44(+2.11%) |
Mar 13, 2023 | 21.52 | 21.84 | 20.91 | 20.99 | 122,452 | -1.01(-4.60%) |
Mar 10, 2023 | 22.62 | 22.71 | 21.71 | 22.01 | 211,961 | -0.74(-3.24%) |
Mar 09, 2023 | 22.89 | 23.01 | 22.63 | 22.74 | 284,292 | -0.13(-0.56%) |
Mar 08, 2023 | 23.39 | 23.54 | 22.72 | 22.87 | 136,995 | -0.38(-1.65%) |
Mar 07, 2023 | 23.64 | 23.68 | 22.91 | 23.25 | 193,766 | -0.42(-1.78%) |
Mar 06, 2023 | 24.00 | 24.26 | 23.44 | 23.68 | 194,149 | -0.29(-1.23%) |
Mar 03, 2023 | 23.99 | 24.00 | 23.31 | 23.97 | 118,694 | -0.08(-0.33%) |
Mar 02, 2023 | 24.21 | 24.45 | 23.96 | 24.05 | 109,718 | -0.31(-1.29%) |